INFINITT Healthcare Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 6,480.00 | 6,780.00 | 6,450.00 | 6,770.00 | 6,105.70 | 62,266 |
| 2022-05-09 | 6,820.00 | 6,860.00 | 6,640.00 | 6,670.00 | 6,015.51 | 69,413 |
| 2022-05-06 | 6,930.00 | 6,960.00 | 6,850.00 | 6,900.00 | 6,222.94 | 51,952 |
| 2022-05-04 | 7,140.00 | 7,220.00 | 6,930.00 | 6,960.00 | 6,277.05 | 90,784 |
| 2022-05-03 | 7,050.00 | 7,200.00 | 7,050.00 | 7,130.00 | 6,430.37 | 67,183 |
| 2022-05-02 | 6,980.00 | 7,130.00 | 6,980.00 | 7,070.00 | 6,376.26 | 59,019 |
| 2022-04-29 | 6,970.00 | 7,050.00 | 6,900.00 | 6,980.00 | 6,295.09 | 38,240 |
| 2022-04-28 | 7,060.00 | 7,060.00 | 6,650.00 | 6,970.00 | 6,286.07 | 99,630 |
| 2022-04-27 | 6,860.00 | 7,090.00 | 6,780.00 | 6,950.00 | 6,268.03 | 53,688 |
| 2022-04-26 | 6,880.00 | 7,090.00 | 6,880.00 | 6,960.00 | 6,277.05 | 41,284 |
| 2022-04-25 | 7,000.00 | 7,080.00 | 6,870.00 | 6,950.00 | 6,268.03 | 100,575 |
| 2022-04-22 | 7,150.00 | 7,150.00 | 7,040.00 | 7,090.00 | 6,394.30 | 35,874 |
| 2022-04-21 | 7,200.00 | 7,220.00 | 7,100.00 | 7,150.00 | 6,448.41 | 52,270 |
| 2022-04-20 | 7,150.00 | 7,240.00 | 7,120.00 | 7,200.00 | 6,493.50 | 77,390 |
| 2022-04-19 | 7,160.00 | 7,160.00 | 7,070.00 | 7,150.00 | 6,448.41 | 34,637 |
| 2022-04-18 | 7,270.00 | 7,280.00 | 7,090.00 | 7,100.00 | 6,403.32 | 90,430 |
| 2022-04-15 | 7,030.00 | 7,150.00 | 7,030.00 | 7,080.00 | 6,385.28 | 49,695 |
| 2022-04-14 | 7,100.00 | 7,100.00 | 7,000.00 | 7,060.00 | 6,367.24 | 30,885 |
| 2022-04-13 | 7,000.00 | 7,130.00 | 7,000.00 | 7,070.00 | 6,376.26 | 55,140 |
| 2022-04-12 | 6,860.00 | 7,090.00 | 6,850.00 | 7,050.00 | 6,358.22 | 67,657 |
| 2022-04-11 | 7,090.00 | 7,210.00 | 6,990.00 | 7,120.00 | 6,421.35 | 68,459 |
| 2022-04-08 | 7,010.00 | 7,130.00 | 6,970.00 | 7,040.00 | 6,349.20 | 66,516 |
| 2022-04-07 | 7,130.00 | 7,170.00 | 6,950.00 | 7,010.00 | 6,322.15 | 122,158 |
| 2022-04-06 | 7,300.00 | 7,610.00 | 7,160.00 | 7,170.00 | 6,466.45 | 586,989 |
| 2022-04-05 | 7,290.00 | 7,390.00 | 7,170.00 | 7,330.00 | 6,610.75 | 185,287 |
| 2022-04-04 | 7,050.00 | 7,250.00 | 7,010.00 | 7,240.00 | 6,529.58 | 160,488 |
| 2022-04-01 | 7,080.00 | 7,080.00 | 7,010.00 | 7,030.00 | 6,340.18 | 39,267 |
| 2022-03-31 | 7,080.00 | 7,130.00 | 7,050.00 | 7,090.00 | 6,394.30 | 63,175 |
| 2022-03-30 | 7,150.00 | 7,220.00 | 7,050.00 | 7,060.00 | 6,367.24 | 146,158 |
| 2022-03-29 | 7,030.00 | 7,150.00 | 7,020.00 | 7,080.00 | 6,385.28 | 102,454 |
| 2022-03-28 | 7,120.00 | 7,120.00 | 6,960.00 | 7,010.00 | 6,322.15 | 76,089 |
| 2022-03-25 | 6,990.00 | 7,120.00 | 6,980.00 | 7,040.00 | 6,349.20 | 131,002 |
| 2022-03-24 | 7,330.00 | 7,340.00 | 6,980.00 | 7,000.00 | 6,313.13 | 466,371 |
| 2022-03-23 | 6,960.00 | 7,030.00 | 6,940.00 | 7,010.00 | 6,322.15 | 157,089 |
| 2022-03-22 | 6,940.00 | 7,000.00 | 6,870.00 | 6,950.00 | 6,268.03 | 45,514 |
| 2022-03-21 | 6,980.00 | 7,010.00 | 6,910.00 | 6,940.00 | 6,259.02 | 56,986 |
| 2022-03-18 | 7,000.00 | 7,000.00 | 6,920.00 | 6,980.00 | 6,295.09 | 58,445 |
| 2022-03-17 | 7,080.00 | 7,080.00 | 6,970.00 | 7,000.00 | 6,313.13 | 103,753 |
| 2022-03-16 | 7,090.00 | 7,100.00 | 6,930.00 | 7,030.00 | 6,340.18 | 253,201 |
| 2022-03-15 | 6,860.00 | 7,090.00 | 6,770.00 | 6,990.00 | 6,304.11 | 343,274 |
| 2022-03-14 | 6,730.00 | 7,020.00 | 6,680.00 | 6,830.00 | 6,159.81 | 461,477 |
| 2022-03-11 | 6,620.00 | 6,700.00 | 6,580.00 | 6,660.00 | 6,006.49 | 111,418 |
| 2022-03-10 | 6,570.00 | 6,800.00 | 6,560.00 | 6,610.00 | 5,961.40 | 147,940 |
| 2022-03-08 | 6,410.00 | 6,560.00 | 6,410.00 | 6,550.00 | 5,907.28 | 56,423 |
| 2022-03-07 | 6,590.00 | 6,650.00 | 6,500.00 | 6,580.00 | 5,934.34 | 79,963 |
| 2022-03-04 | 6,670.00 | 6,700.00 | 6,580.00 | 6,620.00 | 5,970.42 | 43,676 |
| 2022-03-03 | 6,650.00 | 6,710.00 | 6,590.00 | 6,680.00 | 6,024.53 | 82,734 |
| 2022-03-02 | 6,460.00 | 6,740.00 | 6,450.00 | 6,540.00 | 5,898.27 | 129,027 |
| 2022-02-28 | 6,560.00 | 6,560.00 | 6,410.00 | 6,470.00 | 5,835.13 | 76,362 |
| 2022-02-25 | 6,570.00 | 6,600.00 | 6,450.00 | 6,540.00 | 5,898.27 | 94,680 |
| 2022-02-24 | 6,630.00 | 6,700.00 | 6,340.00 | 6,420.00 | 5,790.04 | 193,856 |
| 2022-02-23 | 6,660.00 | 6,760.00 | 6,650.00 | 6,700.00 | 6,042.57 | 77,106 |
| 2022-02-22 | 6,660.00 | 6,850.00 | 6,550.00 | 6,660.00 | 6,006.49 | 185,044 |
| 2022-02-21 | 6,590.00 | 6,960.00 | 6,550.00 | 6,790.00 | 6,123.73 | 320,541 |
| 2022-02-18 | 6,600.00 | 6,710.00 | 6,510.00 | 6,660.00 | 6,006.49 | 90,401 |
| 2022-02-17 | 6,760.00 | 6,810.00 | 6,410.00 | 6,600.00 | 5,952.38 | 204,042 |
| 2022-02-16 | 6,670.00 | 6,810.00 | 6,670.00 | 6,760.00 | 6,096.68 | 151,352 |
| 2022-02-15 | 6,630.00 | 6,790.00 | 6,460.00 | 6,560.00 | 5,916.30 | 297,273 |
| 2022-02-14 | 6,800.00 | 6,890.00 | 6,670.00 | 6,720.00 | 6,060.60 | 248,203 |
| 2022-02-11 | 7,250.00 | 7,290.00 | 6,960.00 | 6,970.00 | 6,286.07 | 642,064 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 820.0000 KRW |
| 2026-05-06 | 100.0000 KRW |
| 2025-08-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.